ピーバンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 788.5 | 806.5 | 788.5 | 790 | +13 | +1.7% | 5,000 |
| 2018/11/15 | 801 | 801 | 776.5 | 777 | -44 | -5.4% | 5,400 |
| 2018/11/14 | 788.5 | 821.5 | 788.5 | 821 | +32.5 | +4.1% | 11,200 |
| 2018/11/13 | 784 | 807 | 752.5 | 788.5 | -32.5 | -4% | 36,800 |
| 2018/11/12 | 853.5 | 877 | 780 | 821 | -86.5 | -9.5% | 19,000 |
| 2018/11/09 | 885 | 907.5 | 854 | 907.5 | +20 | +2.3% | 10,200 |
| 2018/11/08 | 877 | 887.5 | 874.5 | 887.5 | +21 | +2.4% | 3,200 |
| 2018/11/07 | 856.5 | 885 | 844.5 | 866.5 | +0.5 | +0.1% | 5,200 |
| 2018/11/06 | 866 | 922 | 866 | 866 | ±0 | ±0% | 12,600 |
| 2018/11/05 | 811 | 884 | 808 | 866 | -25 | -2.8% | 41,600 |
| 2018/11/02 | 846.5 | 900 | 830.5 | 891 | +64.5 | +7.8% | 11,600 |
| 2018/11/01 | 808.5 | 835 | 808.5 | 826.5 | +1.5 | +0.2% | 10,800 |
| 2018/10/31 | 848 | 848 | 812.5 | 825 | +49.5 | +6.4% | 11,200 |
| 2018/10/30 | 777.5 | 796.5 | 737.5 | 775.5 | +63 | +8.8% | 36,600 |
| 2018/10/29 | 848.5 | 865.5 | 708 | 712.5 | -132.5 | -15.7% | 78,800 |
| 2018/10/26 | 876.5 | 878 | 842.5 | 845 | -30.5 | -3.5% | 33,800 |
| 2018/10/25 | 920.5 | 920.5 | 875.5 | 875.5 | -63.5 | -6.8% | 48,000 |
| 2018/10/24 | 927.5 | 940 | 927.5 | 939 | +11 | +1.2% | 6,200 |
| 2018/10/23 | 935 | 935 | 928 | 928 | -10 | -1.1% | 9,600 |
| 2018/10/22 | 947.5 | 947.5 | 935 | 938 | -20 | -2.1% | 6,800 |
| 2018/10/19 | 932.5 | 958 | 928 | 958 | +5.5 | +0.6% | 5,000 |
| 2018/10/18 | 976 | 976 | 952.5 | 952.5 | -12.5 | -1.3% | 4,000 |
| 2018/10/17 | 983 | 983 | 955.5 | 965 | +9.5 | +1% | 13,000 |
| 2018/10/16 | 989 | 989.5 | 955.5 | 955.5 | -29.5 | -3% | 6,400 |
| 2018/10/15 | 986.5 | 995 | 952.5 | 985 | +12.5 | +1.3% | 9,800 |
| 2018/10/12 | 918.5 | 990 | 918.5 | 972.5 | +40 | +4.3% | 13,000 |
| 2018/10/11 | 950 | 950 | 912.5 | 932.5 | -44.5 | -4.6% | 60,400 |
| 2018/10/10 | 1,019.5 | 1,019.5 | 966.5 | 977 | -22.5 | -2.3% | 7,000 |
| 2018/10/09 | 982.5 | 999.5 | 982.5 | 999.5 | +23.5 | +2.4% | 3,000 |
| 2018/10/05 | 972.5 | 985.5 | 967.5 | 976 | +3.5 | +0.4% | 8,400 |
| 2018/10/04 | 984.5 | 999.5 | 972.5 | 972.5 | -11.5 | -1.2% | 15,600 |
| 2018/10/03 | 1,007 | 1,008 | 981 | 984 | -23 | -2.3% | 10,000 |
| 2018/10/02 | 1,076.5 | 1,076.5 | 1,005 | 1,007 | -70 | -6.5% | 19,800 |
| 2018/10/01 | 1,052.5 | 1,081 | 1,046.5 | 1,077 | +28.5 | +2.7% | 30,000 |
| 2018/09/28 | 1,049.5 | 1,050 | 1,020.5 | 1,048.5 | +8.5 | +0.8% | 14,000 |
| 2018/09/27 | 1,038.5 | 1,040 | 1,003 | 1,040 | +22.5 | +2.2% | 6,800 |
| 2018/09/26 | 1,000 | 1,024.5 | 1,000 | 1,017.5 | +26.5 | +2.7% | 4,200 |
| 2018/09/25 | 1,010 | 1,011 | 991 | 991 | -11 | -1.1% | 8,200 |
| 2018/09/21 | 975 | 1,013.5 | 975 | 1,002 | +38 | +3.9% | 8,000 |
| 2018/09/20 | 969.5 | 974.5 | 963.5 | 964 | -5.5 | -0.6% | 7,000 |
| 2018/09/19 | 949 | 969.5 | 949 | 969.5 | +29 | +3.1% | 10,000 |
| 2018/09/18 | 965 | 977 | 940 | 940.5 | -21.5 | -2.2% | 20,200 |
| 2018/09/14 | 986 | 986.5 | 962 | 962 | -22.5 | -2.3% | 11,000 |
| 2018/09/13 | 1,017 | 1,017 | 970 | 984.5 | -1 | -0.1% | 9,800 |
| 2018/09/12 | 990.5 | 1,010.5 | 985.5 | 985.5 | +0.5 | +0.1% | 3,400 |
| 2018/09/11 | 1,017.5 | 1,017.5 | 985 | 985 | -12.5 | -1.3% | 5,800 |
| 2018/09/10 | 962.5 | 997.5 | 962.5 | 997.5 | +31.5 | +3.3% | 2,400 |
| 2018/09/07 | 994.5 | 994.5 | 960 | 966 | -34.5 | -3.4% | 33,400 |
| 2018/09/06 | 1,018 | 1,018 | 980 | 1,000.5 | -37.5 | -3.6% | 14,200 |
| 2018/09/05 | 1,056.5 | 1,056.5 | 1,020 | 1,038 | -18.5 | -1.8% | 5,000 |
1601～
1650
件表示中 / 2019件
類似銘柄と比較する
現在ご覧いただいている「ピーバン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ピーバン | 57,600円 | +10.3% | +0.6% | 1.74% | 23.90倍 | 1.96倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| ティムコ | 93,200円 | +12.7% | - | 1.29% | 34.45倍 | 0.51倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 堀田丸正 | 5,300円 | +16.2% | - | 0.00% | 100.00倍 | 1.11倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 日本麻 | 76,500円 | -2.3% | -46.6% | 0.52% | 48.14倍 | 1.37倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| ビカダンＨＤ | 59,300円 | +8.9% | +11.1% | 1.52% | 34.70倍 | 4.77倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
市場注目の銘柄
チャート関連のコラム
